Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.835 | 9.855 | 9.680 | 9.687 | 5,372,233 | -0.10(-1.03%) |
Nov 29, 2016 | 9.990 | 10.03 | 9.734 | 9.788 | 3,295,551 | -0.22(-2.16%) |
Nov 28, 2016 | 10.02 | 10.06 | 9.957 | 10.00 | 2,412,285 | -0.03(-0.27%) |
Nov 25, 2016 | 10.07 | 10.11 | 9.997 | 10.03 | 1,656,628 | -0.03(-0.27%) |
Nov 23, 2016 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.15 | 10.19 | 10.03 | 10.06 | 2,865,426 | -0.05(-0.53%) |
Nov 21, 2016 | 9.943 | 10.12 | 9.896 | 10.11 | 3,643,088 | +0.21(+2.11%) |
Nov 18, 2016 | 10.05 | 10.07 | 9.896 | 9.903 | 2,277,602 | -0.15(-1.48%) |
Nov 17, 2016 | 10.03 | 10.10 | 9.994 | 10.05 | 2,303,938 | +0.12(+1.21%) |
Nov 16, 2016 | 9.931 | 9.971 | 9.851 | 9.931 | 3,363,878 | -0.03(-0.27%) |
Nov 15, 2016 | 9.965 | 10.04 | 9.778 | 9.958 | 5,025,316 | -0.01(-0.13%) |
Nov 14, 2016 | 10.14 | 10.22 | 9.965 | 9.971 | 3,814,804 | -0.15(-1.45%) |
Nov 11, 2016 | 10.00 | 10.14 | 9.968 | 10.12 | 3,626,684 | +0.09(+0.86%) |
Nov 10, 2016 | 9.965 | 10.12 | 9.925 | 10.03 | 5,618,491 | +0.13(+1.28%) |
Nov 09, 2016 | 9.691 | 9.958 | 9.618 | 9.905 | 5,320,173 | +0.13(+1.36%) |
Nov 08, 2016 | 9.785 | 9.845 | 9.711 | 9.771 | 3,914,571 | -0.03(-0.27%) |
Nov 07, 2016 | 9.665 | 9.911 | 9.651 | 9.798 | 4,143,143 | +0.31(+3.23%) |
Nov 04, 2016 | 9.825 | 9.825 | 9.478 | 9.491 | 5,954,820 | -0.32(-3.26%) |
Nov 03, 2016 | 9.725 | 9.985 | 9.705 | 9.811 | 4,733,711 | +0.09(+0.96%) |
Nov 02, 2016 | 9.738 | 10.06 | 9.698 | 9.718 | 7,826,585 | +0.03(+0.28%) |
Nov 01, 2016 | 10.61 | 10.81 | 9.598 | 9.691 | 16,624,672 | -2.20(-18.50%) |
Oct 31, 2016 | 12.12 | 12.13 | 11.87 | 11.89 | 3,932,957 | -0.17(-1.38%) |
Oct 28, 2016 | 11.60 | 12.09 | 11.60 | 12.06 | 3,293,962 | +0.48(+4.15%) |
Oct 27, 2016 | 11.84 | 11.86 | 11.54 | 11.58 | 1,957,846 | -0.21(-1.75%) |
Oct 26, 2016 | 11.58 | 11.83 | 11.54 | 11.78 | 2,058,720 | +0.16(+1.38%) |
Oct 25, 2016 | 11.52 | 11.64 | 11.50 | 11.62 | 1,740,618 | +0.08(+0.69%) |
Oct 24, 2016 | 11.52 | 11.64 | 11.49 | 11.54 | 1,160,047 | +0.11(+0.99%) |
Oct 21, 2016 | 11.38 | 11.53 | 11.34 | 11.43 | 1,898,164 | -0.03(-0.23%) |
Oct 20, 2016 | 11.52 | 11.55 | 11.42 | 11.46 | 1,170,907 | -0.09(-0.81%) |
Oct 19, 2016 | 11.50 | 11.67 | 11.48 | 11.55 | 1,575,906 | +0.07(+0.64%) |
Oct 18, 2016 | 11.46 | 11.52 | 11.41 | 11.48 | 914,477 | +0.13(+1.12%) |
Oct 17, 2016 | 11.31 | 11.50 | 11.27 | 11.35 | 1,169,383 | +0.04(+0.35%) |
Oct 14, 2016 | 11.33 | 11.47 | 11.32 | 11.31 | 855,174 | +0.03(+0.24%) |
Oct 13, 2016 | 11.51 | 11.52 | 11.27 | 11.28 | 1,778,653 | -0.32(-2.76%) |
Oct 12, 2016 | 11.60 | 11.62 | 11.51 | 11.60 | 1,082,678 | +0.01(+0.12%) |
Oct 11, 2016 | 11.72 | 11.75 | 11.51 | 11.59 | 1,605,035 | -0.15(-1.31%) |
Oct 10, 2016 | 11.78 | 11.85 | 11.74 | 11.74 | 1,343,909 | +0.03(+0.23%) |
Oct 07, 2016 | 11.86 | 11.88 | 11.71 | 11.72 | 1,131,531 | -0.16(-1.35%) |
Oct 06, 2016 | 11.81 | 11.95 | 11.74 | 11.88 | 1,526,255 | +0.07(+0.56%) |
Oct 05, 2016 | 11.94 | 11.98 | 11.79 | 11.81 | 1,333,349 | -0.07(-0.56%) |
Oct 04, 2016 | 12.04 | 12.10 | 11.83 | 11.88 | 1,146,532 | -0.15(-1.27%) |
Oct 03, 2016 | 12.06 | 12.10 | 11.98 | 12.03 | 1,161,700 | -0.07(-0.61%) |
Sep 30, 2016 | 12.07 | 12.16 | 11.98 | 12.10 | 1,778,800 | +0.12(+1.00%) |
Sep 29, 2016 | 11.93 | 12.09 | 11.90 | 11.98 | 2,325,588 | +0.02(+0.17%) |
Sep 28, 2016 | 11.80 | 11.97 | 11.77 | 11.96 | 1,310,721 | +0.19(+1.58%) |
Sep 27, 2016 | 11.71 | 11.84 | 11.71 | 11.78 | 1,539,283 | +0.05(+0.40%) |
Sep 26, 2016 | 11.80 | 11.83 | 11.70 | 11.73 | 1,853,041 | -0.11(-0.96%) |
Sep 23, 2016 | 11.87 | 11.93 | 11.82 | 11.84 | 1,660,595 | -0.03(-0.28%) |
Sep 22, 2016 | 11.82 | 11.92 | 11.78 | 11.88 | 1,528,792 | +0.15(+1.25%) |
Sep 21, 2016 | 11.76 | 11.84 | 11.56 | 11.73 | 2,549,440 | +0.04(+0.34%) |
Sep 20, 2016 | 11.91 | 11.92 | 11.68 | 11.69 | 1,375,323 | -0.15(-1.24%) |
Sep 19, 2016 | 11.86 | 11.93 | 11.75 | 11.84 | 1,702,881 | +0.07(+0.57%) |
Sep 16, 2016 | 11.84 | 11.86 | 11.72 | 11.77 | 2,641,580 | -0.11(-0.95%) |
Sep 15, 2016 | 11.72 | 11.93 | 11.70 | 11.88 | 1,657,069 | +0.15(+1.25%) |
Sep 14, 2016 | 11.84 | 11.91 | 11.65 | 11.74 | 2,150,632 | -0.11(-0.96%) |
Sep 13, 2016 | 11.91 | 12.05 | 11.75 | 11.85 | 2,398,799 | -0.14(-1.17%) |
Sep 12, 2016 | 11.73 | 12.05 | 11.71 | 11.99 | 2,211,622 | +0.14(+1.18%) |
Sep 09, 2016 | 12.25 | 12.28 | 11.85 | 11.85 | 1,996,069 | -0.50(-4.05%) |
Sep 08, 2016 | 12.44 | 12.46 | 12.34 | 12.35 | 1,649,068 | -0.12(-0.96%) |
Sep 07, 2016 | 12.48 | 12.54 | 12.42 | 12.47 | 1,572,411 | -0.03(-0.27%) |
Sep 06, 2016 | 12.64 | 12.68 | 12.40 | 12.50 | 1,659,062 | -0.10(-0.79%) |
Sep 02, 2016 | 12.66 | 12.60 | 12.60 | 12.60 | 2,129,820 | -0.01(-0.11%) |